Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

180.41 +0.32 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 9.321 9.382 9.100 9.149 1,868,297 -0.16(-1.67%)
Jun 28, 2007 9.477 9.554 9.277 9.305 1,530,886 -0.14(-1.47%)
Jun 27, 2007 9.260 9.477 9.177 9.443 781,763 +0.11(+1.13%)
Jun 26, 2007 9.266 9.427 9.172 9.338 1,355,958 +0.08(+0.84%)
Jun 25, 2007 9.266 9.371 9.144 9.260 1,514,475 -0.01(-0.06%)
Jun 22, 2007 9.172 9.294 9.122 9.266 1,517,180 +0.06(+0.66%)
Jun 21, 2007 9.083 9.210 9.016 9.205 1,186,080 +0.12(+1.34%)
Jun 20, 2007 9.355 9.355 9.083 9.083 874,276 -0.28(-2.96%)
Jun 19, 2007 9.344 9.360 9.166 9.360 1,225,935 -0.02(-0.24%)
Jun 18, 2007 9.410 9.499 9.255 9.382 1,173,998 +0.04(+0.48%)
Jun 15, 2007 9.449 9.449 9.249 9.338 1,038,203 +0.14(+1.51%)
Jun 14, 2007 9.271 9.338 9.166 9.199 337,051 -0.08(-0.90%)
Jun 13, 2007 9.271 9.316 9.155 9.283 375,282 +0.02(+0.18%)
Jun 12, 2007 9.427 9.518 9.222 9.266 1,041,269 -0.21(-2.17%)
Jun 11, 2007 9.565 9.576 9.438 9.471 451,385 -0.09(-0.99%)
Jun 08, 2007 9.538 9.687 9.438 9.565 800,518 +0.03(+0.29%)
Jun 07, 2007 9.632 9.676 9.432 9.538 1,012,415 -0.15(-1.55%)
Jun 06, 2007 9.721 9.737 9.599 9.687 1,068,680 -0.09(-0.91%)
Jun 05, 2007 9.965 10.03 9.743 9.776 955,789 -0.24(-2.44%)
Jun 04, 2007 9.998 10.16 9.976 10.02 470,798 +0.02(+0.22%)
Jun 01, 2007 10.00 10.06 9.887 9.998 1,222,148 +0.07(+0.67%)
May 31, 2007 9.976 10.09 9.859 9.931 1,386,255 -0.02(-0.22%)
May 30, 2007 9.704 9.981 9.676 9.954 907,819 +0.23(+2.34%)
May 29, 2007 9.604 9.776 9.604 9.726 582,670 +0.21(+2.15%)
May 25, 2007 9.549 9.649 9.515 9.521 447,057 -0.01(-0.06%)
May 24, 2007 9.654 9.981 9.443 9.527 869,047 -0.09(-0.92%)
May 23, 2007 9.837 9.920 9.610 9.615 1,234,050 -0.18(-1.87%)
May 22, 2007 9.776 9.937 9.748 9.798 1,227,558 +0.08(+0.86%)
May 21, 2007 9.765 9.904 9.643 9.715 2,140,057 +0.28(+3.00%)
May 18, 2007 9.532 9.538 9.377 9.432 1,296,988 -0.09(-0.99%)
May 17, 2007 9.759 9.759 9.504 9.527 711,432 -0.24(-2.44%)
May 16, 2007 9.815 9.815 9.693 9.765 585,195 -0.01(-0.06%)
May 15, 2007 9.854 9.965 9.759 9.771 2,129,246 -0.07(-0.73%)
May 14, 2007 9.954 10.04 9.776 9.843 636,231 -0.06(-0.56%)
May 11, 2007 9.876 9.981 9.843 9.898 820,355 +0.11(+1.13%)
May 10, 2007 9.931 9.954 9.782 9.787 675,364 -0.22(-2.22%)
May 09, 2007 9.954 10.03 9.870 10.01 920,262 +0.06(+0.61%)
May 08, 2007 10.09 10.09 9.931 9.948 1,344,597 -0.14(-1.43%)
May 07, 2007 10.16 10.22 10.07 10.09 521,716 -0.10(-0.98%)
May 04, 2007 10.26 10.30 10.04 10.19 1,447,389 -0.08(-0.81%)
May 03, 2007 10.51 10.51 10.26 10.28 1,022,694 -0.08(-0.80%)
May 02, 2007 10.21 10.39 10.20 10.36 403,415 +0.01(+0.11%)
May 01, 2007 10.40 10.43 10.21 10.35 655,527 -0.03(-0.27%)
Apr 30, 2007 10.62 10.63 10.35 10.38 708,185 -0.26(-2.40%)
Apr 27, 2007 10.70 10.71 10.58 10.63 721,711 -0.07(-0.62%)
Apr 26, 2007 10.78 10.84 10.59 10.70 1,670,467 -0.07(-0.62%)
Apr 25, 2007 10.65 10.79 10.62 10.76 950,018 +0.08(+0.78%)
Apr 24, 2007 10.72 10.72 10.54 10.68 590,425 +0.01(+0.05%)
Apr 23, 2007 10.57 10.70 10.57 10.67 651,920 +0.03(+0.31%)
Apr 20, 2007 10.74 10.76 10.59 10.64 533,619 +0.07(+0.68%)
Apr 19, 2007 10.55 10.62 10.46 10.57 536,324 -0.07(-0.63%)
Apr 18, 2007 10.72 10.82 10.62 10.64 789,878 -0.08(-0.78%)
Apr 17, 2007 10.57 10.80 10.52 10.72 1,127,470 +0.15(+1.42%)
Apr 16, 2007 11.08 11.08 10.49 10.57 645,969 +0.05(+0.47%)
Apr 13, 2007 10.42 10.54 10.37 10.52 695,562 +0.11(+1.07%)
Apr 12, 2007 10.42 10.42 10.30 10.41 699,169 -0.04(-0.37%)
Apr 11, 2007 10.61 10.61 10.41 10.45 1,926,186 -0.14(-1.36%)
Apr 10, 2007 10.57 10.65 10.54 10.59 1,160,292 +0.05(+0.47%)
Apr 09, 2007 10.62 10.65 10.52 10.54 526,044 -0.09(-0.89%)
Apr 05, 2007 10.62 10.64 10.59 10.64 521,897 +0.05(+0.47%)
Apr 04, 2007 10.61 10.66 10.51 10.59 884,556 -0.02(-0.16%)
Apr 03, 2007 10.51 10.68 10.50 10.60 825,585 -0.04(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.